9262 (株)シルバーライフ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 914 | 920 | 890 | 893 | 146,800 | 893 |
| 2023-12-28 | 864 | 909 | 846 | 905 | 352,100 | 905 |
| 2023-12-27 | 839 | 884 | 830 | 873 | 981,700 | 873 |
| 2023-12-26 | 967 | 982 | 956 | 974 | 132,100 | 974 |
| 2023-12-25 | 985 | 989 | 962 | 967 | 180,200 | 967 |
| 2023-12-22 | 1,005 | 1,005 | 985 | 986 | 153,400 | 986 |
| 2023-12-21 | 1,010 | 1,018 | 1,004 | 1,005 | 87,400 | 1,005 |
| 2023-12-20 | 1,024 | 1,028 | 1,013 | 1,013 | 53,000 | 1,013 |
| 2023-12-19 | 1,034 | 1,039 | 1,007 | 1,024 | 69,000 | 1,024 |
| 2023-12-18 | 1,037 | 1,047 | 1,018 | 1,025 | 44,500 | 1,025 |
| 2023-12-15 | 1,024 | 1,049 | 1,024 | 1,049 | 61,500 | 1,049 |
| 2023-12-14 | 1,051 | 1,051 | 1,014 | 1,020 | 61,900 | 1,020 |
| 2023-12-13 | 1,009 | 1,061 | 1,008 | 1,042 | 200,200 | 1,042 |
| 2023-12-12 | 1,029 | 1,050 | 990 | 998 | 258,700 | 998 |
| 2023-12-11 | 1,005 | 1,024 | 983 | 1,013 | 252,200 | 1,013 |
| 2023-12-08 | 1,010 | 1,016 | 994 | 994 | 113,900 | 994 |
| 2023-12-07 | 1,032 | 1,032 | 1,011 | 1,013 | 60,100 | 1,013 |
| 2023-12-06 | 1,030 | 1,044 | 1,030 | 1,032 | 29,500 | 1,032 |
| 2023-12-05 | 1,039 | 1,047 | 1,029 | 1,029 | 30,500 | 1,029 |
| 2023-12-04 | 1,030 | 1,051 | 1,029 | 1,048 | 31,800 | 1,048 |
| 2023-12-01 | 1,041 | 1,041 | 1,029 | 1,032 | 21,400 | 1,032 |
| 2023-11-30 | 1,045 | 1,045 | 1,030 | 1,034 | 31,500 | 1,034 |
| 2023-11-29 | 1,064 | 1,069 | 1,041 | 1,042 | 31,600 | 1,042 |
| 2023-11-28 | 1,068 | 1,074 | 1,060 | 1,064 | 26,000 | 1,064 |
| 2023-11-27 | 1,070 | 1,075 | 1,063 | 1,071 | 32,100 | 1,071 |
| 2023-11-24 | 1,050 | 1,067 | 1,050 | 1,065 | 48,300 | 1,065 |
| 2023-11-22 | 1,050 | 1,060 | 1,043 | 1,045 | 41,800 | 1,045 |
| 2023-11-21 | 1,036 | 1,059 | 1,030 | 1,059 | 63,800 | 1,059 |
| 2023-11-20 | 1,030 | 1,045 | 1,025 | 1,025 | 40,500 | 1,025 |
| 2023-11-17 | 1,020 | 1,027 | 1,012 | 1,027 | 35,000 | 1,027 |
| 2023-11-16 | 1,048 | 1,051 | 1,021 | 1,024 | 41,400 | 1,024 |
| 2023-11-15 | 1,042 | 1,052 | 1,037 | 1,048 | 51,500 | 1,048 |
| 2023-11-14 | 1,049 | 1,049 | 1,027 | 1,039 | 22,100 | 1,039 |
| 2023-11-13 | 1,042 | 1,048 | 1,033 | 1,043 | 27,700 | 1,043 |
| 2023-11-10 | 1,017 | 1,040 | 1,011 | 1,040 | 39,500 | 1,040 |
| 2023-11-09 | 1,014 | 1,031 | 1,005 | 1,027 | 62,800 | 1,027 |
| 2023-11-08 | 1,031 | 1,035 | 1,007 | 1,014 | 67,700 | 1,014 |
| 2023-11-07 | 1,025 | 1,037 | 1,022 | 1,035 | 39,000 | 1,035 |
| 2023-11-06 | 1,028 | 1,033 | 1,020 | 1,023 | 55,200 | 1,023 |
| 2023-11-02 | 1,038 | 1,045 | 1,022 | 1,031 | 42,700 | 1,031 |
| 2023-11-01 | 1,040 | 1,045 | 1,030 | 1,040 | 34,300 | 1,040 |
| 2023-10-31 | 1,020 | 1,037 | 1,014 | 1,037 | 48,800 | 1,037 |
| 2023-10-30 | 1,023 | 1,034 | 1,011 | 1,021 | 56,800 | 1,021 |
| 2023-10-27 | 1,030 | 1,041 | 1,022 | 1,026 | 33,000 | 1,026 |
| 2023-10-26 | 1,032 | 1,047 | 1,024 | 1,029 | 26,600 | 1,029 |
| 2023-10-25 | 1,049 | 1,066 | 1,038 | 1,045 | 70,400 | 1,045 |
| 2023-10-24 | 1,020 | 1,044 | 1,000 | 1,039 | 84,100 | 1,039 |
| 2023-10-23 | 1,030 | 1,044 | 1,014 | 1,016 | 36,700 | 1,016 |
| 2023-10-20 | 1,029 | 1,045 | 1,012 | 1,040 | 46,900 | 1,040 |
| 2023-10-19 | 1,030 | 1,040 | 1,023 | 1,030 | 38,300 | 1,030 |
| 2023-10-18 | 1,025 | 1,048 | 1,025 | 1,044 | 72,100 | 1,044 |
| 2023-10-17 | 1,010 | 1,030 | 1,010 | 1,025 | 59,100 | 1,025 |
| 2023-10-16 | 1,000 | 1,014 | 992 | 1,006 | 97,900 | 1,006 |
| 2023-10-13 | 1,030 | 1,032 | 1,007 | 1,018 | 92,900 | 1,018 |
| 2023-10-12 | 1,036 | 1,048 | 1,028 | 1,040 | 108,200 | 1,040 |
| 2023-10-11 | 1,067 | 1,069 | 1,037 | 1,037 | 83,400 | 1,037 |
| 2023-10-10 | 1,057 | 1,067 | 1,051 | 1,067 | 62,400 | 1,067 |
| 2023-10-06 | 1,085 | 1,088 | 1,055 | 1,063 | 64,600 | 1,063 |
| 2023-10-05 | 1,059 | 1,089 | 1,059 | 1,085 | 81,100 | 1,085 |
| 2023-10-04 | 1,057 | 1,073 | 1,045 | 1,058 | 98,300 | 1,058 |
| 2023-10-03 | 1,099 | 1,107 | 1,082 | 1,087 | 110,700 | 1,087 |
| 2023-10-02 | 1,143 | 1,144 | 1,102 | 1,105 | 157,700 | 1,105 |
| 2023-09-29 | 1,141 | 1,150 | 1,138 | 1,143 | 27,400 | 1,143 |
| 2023-09-28 | 1,171 | 1,171 | 1,133 | 1,142 | 65,600 | 1,142 |
| 2023-09-27 | 1,158 | 1,181 | 1,152 | 1,178 | 37,400 | 1,178 |
| 2023-09-26 | 1,170 | 1,179 | 1,161 | 1,171 | 43,400 | 1,171 |
| 2023-09-25 | 1,169 | 1,174 | 1,157 | 1,162 | 34,400 | 1,162 |
| 2023-09-22 | 1,128 | 1,173 | 1,124 | 1,172 | 53,200 | 1,172 |
| 2023-09-21 | 1,164 | 1,164 | 1,127 | 1,137 | 63,400 | 1,137 |
| 2023-09-20 | 1,195 | 1,205 | 1,166 | 1,166 | 47,000 | 1,166 |
| 2023-09-19 | 1,159 | 1,193 | 1,153 | 1,192 | 67,600 | 1,192 |
| 2023-09-15 | 1,153 | 1,169 | 1,146 | 1,150 | 52,300 | 1,150 |
| 2023-09-14 | 1,168 | 1,175 | 1,134 | 1,156 | 133,300 | 1,156 |
| 2023-09-13 | 1,127 | 1,180 | 1,113 | 1,180 | 249,300 | 1,180 |
| 2023-09-12 | 1,117 | 1,175 | 1,112 | 1,134 | 428,700 | 1,134 |
| 2023-09-11 | 1,195 | 1,201 | 1,169 | 1,176 | 145,100 | 1,176 |
| 2023-09-08 | 1,198 | 1,202 | 1,172 | 1,178 | 94,400 | 1,178 |
| 2023-09-07 | 1,210 | 1,217 | 1,202 | 1,206 | 52,200 | 1,206 |
| 2023-09-06 | 1,210 | 1,223 | 1,210 | 1,216 | 24,200 | 1,216 |
| 2023-09-05 | 1,222 | 1,222 | 1,194 | 1,209 | 41,000 | 1,209 |
| 2023-09-04 | 1,203 | 1,224 | 1,198 | 1,222 | 87,200 | 1,222 |
| 2023-09-01 | 1,182 | 1,198 | 1,177 | 1,191 | 34,000 | 1,191 |
| 2023-08-31 | 1,200 | 1,204 | 1,177 | 1,186 | 36,800 | 1,186 |
| 2023-08-30 | 1,181 | 1,200 | 1,181 | 1,200 | 53,600 | 1,200 |
| 2023-08-29 | 1,168 | 1,182 | 1,168 | 1,176 | 23,400 | 1,176 |
| 2023-08-28 | 1,180 | 1,184 | 1,168 | 1,169 | 32,200 | 1,169 |
| 2023-08-25 | 1,170 | 1,181 | 1,159 | 1,174 | 35,500 | 1,174 |
| 2023-08-24 | 1,162 | 1,171 | 1,159 | 1,166 | 28,100 | 1,166 |
| 2023-08-23 | 1,167 | 1,168 | 1,156 | 1,164 | 34,700 | 1,164 |
| 2023-08-22 | 1,172 | 1,187 | 1,167 | 1,167 | 42,500 | 1,167 |
| 2023-08-21 | 1,157 | 1,177 | 1,155 | 1,172 | 47,500 | 1,172 |
| 2023-08-18 | 1,177 | 1,177 | 1,162 | 1,172 | 15,100 | 1,172 |
| 2023-08-17 | 1,183 | 1,183 | 1,164 | 1,178 | 57,000 | 1,178 |
| 2023-08-16 | 1,205 | 1,205 | 1,183 | 1,185 | 36,800 | 1,185 |
| 2023-08-15 | 1,203 | 1,205 | 1,192 | 1,201 | 22,100 | 1,201 |
| 2023-08-14 | 1,211 | 1,218 | 1,195 | 1,199 | 30,000 | 1,199 |
| 2023-08-10 | 1,187 | 1,206 | 1,183 | 1,201 | 37,500 | 1,201 |
| 2023-08-09 | 1,200 | 1,200 | 1,184 | 1,193 | 84,200 | 1,193 |
| 2023-08-08 | 1,213 | 1,213 | 1,197 | 1,197 | 71,700 | 1,197 |
| 2023-08-07 | 1,200 | 1,223 | 1,193 | 1,215 | 54,000 | 1,215 |
| 2023-08-04 | 1,185 | 1,210 | 1,176 | 1,210 | 83,600 | 1,210 |
| 2023-08-03 | 1,220 | 1,229 | 1,188 | 1,188 | 168,700 | 1,188 |
| 2023-08-02 | 1,257 | 1,257 | 1,226 | 1,227 | 112,900 | 1,227 |
| 2023-08-01 | 1,264 | 1,293 | 1,259 | 1,261 | 114,800 | 1,261 |
| 2023-07-31 | 1,287 | 1,295 | 1,250 | 1,264 | 169,700 | 1,264 |
| 2023-07-28 | 1,291 | 1,327 | 1,280 | 1,292 | 327,100 | 1,292 |
| 2023-07-27 | 1,409 | 1,417 | 1,380 | 1,396 | 219,400 | 1,396 |
| 2023-07-26 | 1,375 | 1,390 | 1,367 | 1,390 | 103,800 | 1,390 |
| 2023-07-25 | 1,353 | 1,363 | 1,352 | 1,363 | 120,700 | 1,363 |
| 2023-07-24 | 1,370 | 1,381 | 1,350 | 1,353 | 132,100 | 1,353 |
| 2023-07-21 | 1,370 | 1,374 | 1,354 | 1,361 | 73,000 | 1,361 |
| 2023-07-20 | 1,362 | 1,367 | 1,351 | 1,362 | 80,900 | 1,362 |
| 2023-07-19 | 1,362 | 1,376 | 1,355 | 1,364 | 67,900 | 1,364 |
| 2023-07-18 | 1,372 | 1,377 | 1,353 | 1,361 | 81,000 | 1,361 |
| 2023-07-14 | 1,397 | 1,397 | 1,348 | 1,352 | 89,800 | 1,352 |
| 2023-07-13 | 1,364 | 1,397 | 1,353 | 1,392 | 86,600 | 1,392 |
| 2023-07-12 | 1,366 | 1,371 | 1,348 | 1,351 | 62,100 | 1,351 |
| 2023-07-11 | 1,366 | 1,390 | 1,345 | 1,361 | 109,600 | 1,361 |
| 2023-07-10 | 1,426 | 1,426 | 1,368 | 1,368 | 198,400 | 1,368 |
| 2023-07-07 | 1,434 | 1,450 | 1,418 | 1,426 | 79,000 | 1,426 |
| 2023-07-06 | 1,458 | 1,501 | 1,451 | 1,464 | 101,900 | 1,464 |
| 2023-07-05 | 1,555 | 1,580 | 1,460 | 1,463 | 339,100 | 1,463 |
| 2023-07-04 | 1,470 | 1,552 | 1,470 | 1,526 | 226,300 | 1,526 |
| 2023-07-03 | 1,430 | 1,487 | 1,420 | 1,463 | 200,100 | 1,463 |
| 2023-06-30 | 1,360 | 1,418 | 1,348 | 1,417 | 204,900 | 1,417 |
| 2023-06-29 | 1,362 | 1,378 | 1,350 | 1,360 | 119,800 | 1,360 |
| 2023-06-28 | 1,330 | 1,347 | 1,323 | 1,347 | 78,000 | 1,347 |
| 2023-06-27 | 1,320 | 1,335 | 1,304 | 1,319 | 78,800 | 1,319 |
| 2023-06-26 | 1,318 | 1,320 | 1,292 | 1,320 | 74,300 | 1,320 |
| 2023-06-23 | 1,329 | 1,334 | 1,294 | 1,310 | 99,500 | 1,310 |
| 2023-06-22 | 1,287 | 1,341 | 1,287 | 1,322 | 188,100 | 1,322 |
| 2023-06-21 | 1,261 | 1,286 | 1,257 | 1,282 | 90,900 | 1,282 |
| 2023-06-20 | 1,259 | 1,265 | 1,243 | 1,265 | 67,900 | 1,265 |
| 2023-06-19 | 1,271 | 1,278 | 1,250 | 1,259 | 58,500 | 1,259 |
| 2023-06-16 | 1,260 | 1,272 | 1,258 | 1,264 | 47,000 | 1,264 |
| 2023-06-15 | 1,255 | 1,261 | 1,246 | 1,260 | 88,700 | 1,260 |
| 2023-06-14 | 1,247 | 1,260 | 1,231 | 1,255 | 90,700 | 1,255 |
| 2023-06-13 | 1,259 | 1,268 | 1,236 | 1,236 | 145,400 | 1,236 |
| 2023-06-12 | 1,235 | 1,295 | 1,235 | 1,252 | 194,100 | 1,252 |
| 2023-06-09 | 1,240 | 1,250 | 1,197 | 1,230 | 482,400 | 1,230 |
| 2023-06-08 | 1,297 | 1,311 | 1,261 | 1,282 | 184,700 | 1,282 |
| 2023-06-07 | 1,312 | 1,315 | 1,286 | 1,298 | 80,300 | 1,298 |
| 2023-06-06 | 1,300 | 1,314 | 1,294 | 1,300 | 50,800 | 1,300 |
| 2023-06-05 | 1,306 | 1,314 | 1,291 | 1,303 | 65,300 | 1,303 |
| 2023-06-02 | 1,255 | 1,282 | 1,255 | 1,280 | 39,500 | 1,280 |
| 2023-06-01 | 1,265 | 1,274 | 1,254 | 1,257 | 42,200 | 1,257 |
| 2023-05-31 | 1,267 | 1,283 | 1,264 | 1,267 | 35,000 | 1,267 |
| 2023-05-30 | 1,280 | 1,283 | 1,257 | 1,273 | 59,300 | 1,273 |
| 2023-05-29 | 1,295 | 1,302 | 1,278 | 1,281 | 35,500 | 1,281 |
| 2023-05-26 | 1,290 | 1,290 | 1,274 | 1,279 | 44,200 | 1,279 |
| 2023-05-25 | 1,284 | 1,297 | 1,281 | 1,294 | 24,300 | 1,294 |
| 2023-05-24 | 1,296 | 1,306 | 1,275 | 1,286 | 41,700 | 1,286 |
| 2023-05-23 | 1,305 | 1,310 | 1,290 | 1,297 | 69,500 | 1,297 |
| 2023-05-22 | 1,291 | 1,325 | 1,290 | 1,311 | 51,100 | 1,311 |
| 2023-05-19 | 1,299 | 1,306 | 1,290 | 1,290 | 42,600 | 1,290 |
| 2023-05-18 | 1,308 | 1,309 | 1,284 | 1,294 | 57,500 | 1,294 |
| 2023-05-17 | 1,296 | 1,305 | 1,285 | 1,299 | 64,000 | 1,299 |
| 2023-05-16 | 1,285 | 1,295 | 1,281 | 1,291 | 36,300 | 1,291 |
| 2023-05-15 | 1,268 | 1,284 | 1,254 | 1,280 | 63,000 | 1,280 |
| 2023-05-12 | 1,285 | 1,285 | 1,265 | 1,274 | 46,300 | 1,274 |
| 2023-05-11 | 1,279 | 1,291 | 1,276 | 1,289 | 27,000 | 1,289 |
| 2023-05-10 | 1,300 | 1,300 | 1,269 | 1,277 | 71,900 | 1,277 |
| 2023-05-09 | 1,307 | 1,309 | 1,292 | 1,299 | 81,900 | 1,299 |
| 2023-05-08 | 1,286 | 1,306 | 1,281 | 1,297 | 73,800 | 1,297 |
| 2023-05-02 | 1,274 | 1,284 | 1,263 | 1,284 | 57,800 | 1,284 |
| 2023-05-01 | 1,282 | 1,291 | 1,266 | 1,269 | 83,300 | 1,269 |
| 2023-04-28 | 1,269 | 1,281 | 1,261 | 1,273 | 86,800 | 1,273 |
| 2023-04-27 | 1,246 | 1,263 | 1,246 | 1,260 | 85,700 | 1,260 |
| 2023-04-26 | 1,243 | 1,253 | 1,232 | 1,244 | 54,300 | 1,244 |
| 2023-04-25 | 1,265 | 1,270 | 1,246 | 1,249 | 53,000 | 1,249 |
| 2023-04-24 | 1,258 | 1,273 | 1,256 | 1,261 | 43,500 | 1,261 |
| 2023-04-21 | 1,235 | 1,255 | 1,226 | 1,250 | 69,200 | 1,250 |
| 2023-04-20 | 1,228 | 1,253 | 1,223 | 1,242 | 82,700 | 1,242 |
| 2023-04-19 | 1,250 | 1,252 | 1,225 | 1,228 | 98,000 | 1,228 |
| 2023-04-18 | 1,259 | 1,269 | 1,246 | 1,258 | 78,200 | 1,258 |
| 2023-04-17 | 1,265 | 1,269 | 1,244 | 1,254 | 58,000 | 1,254 |
| 2023-04-14 | 1,277 | 1,282 | 1,255 | 1,260 | 93,100 | 1,260 |
| 2023-04-13 | 1,264 | 1,268 | 1,245 | 1,252 | 146,000 | 1,252 |
| 2023-04-12 | 1,213 | 1,270 | 1,210 | 1,266 | 158,500 | 1,266 |
| 2023-04-11 | 1,234 | 1,243 | 1,217 | 1,220 | 112,700 | 1,220 |
| 2023-04-10 | 1,235 | 1,247 | 1,220 | 1,223 | 111,700 | 1,223 |
| 2023-04-07 | 1,254 | 1,268 | 1,234 | 1,236 | 143,000 | 1,236 |
| 2023-04-06 | 1,275 | 1,285 | 1,248 | 1,254 | 202,800 | 1,254 |
| 2023-04-05 | 1,328 | 1,328 | 1,280 | 1,295 | 219,000 | 1,295 |
| 2023-04-04 | 1,371 | 1,383 | 1,334 | 1,345 | 158,200 | 1,345 |
| 2023-04-03 | 1,376 | 1,391 | 1,355 | 1,360 | 70,900 | 1,360 |
| 2023-03-31 | 1,363 | 1,368 | 1,343 | 1,355 | 92,300 | 1,355 |
| 2023-03-30 | 1,374 | 1,393 | 1,352 | 1,363 | 111,300 | 1,363 |
| 2023-03-29 | 1,332 | 1,369 | 1,332 | 1,363 | 103,200 | 1,363 |
| 2023-03-28 | 1,351 | 1,360 | 1,320 | 1,342 | 98,200 | 1,342 |
| 2023-03-27 | 1,348 | 1,355 | 1,333 | 1,351 | 85,100 | 1,351 |
| 2023-03-24 | 1,302 | 1,354 | 1,298 | 1,353 | 132,000 | 1,353 |
| 2023-03-23 | 1,296 | 1,323 | 1,278 | 1,307 | 95,900 | 1,307 |
| 2023-03-22 | 1,333 | 1,342 | 1,294 | 1,305 | 148,900 | 1,305 |
| 2023-03-20 | 1,359 | 1,363 | 1,303 | 1,306 | 167,500 | 1,306 |
| 2023-03-17 | 1,406 | 1,408 | 1,358 | 1,363 | 191,300 | 1,363 |
| 2023-03-16 | 1,355 | 1,405 | 1,332 | 1,390 | 191,800 | 1,390 |
| 2023-03-15 | 1,467 | 1,470 | 1,382 | 1,383 | 302,300 | 1,383 |
| 2023-03-14 | 1,540 | 1,541 | 1,417 | 1,442 | 408,200 | 1,442 |
| 2023-03-13 | 1,572 | 1,650 | 1,535 | 1,542 | 643,200 | 1,542 |
| 2023-03-10 | 1,898 | 1,898 | 1,813 | 1,820 | 143,500 | 1,820 |
| 2023-03-09 | 1,950 | 1,950 | 1,882 | 1,911 | 45,400 | 1,911 |
| 2023-03-08 | 1,927 | 1,965 | 1,902 | 1,950 | 43,100 | 1,950 |
| 2023-03-07 | 1,981 | 1,987 | 1,929 | 1,942 | 46,400 | 1,942 |
| 2023-03-06 | 1,973 | 2,010 | 1,951 | 1,995 | 65,200 | 1,995 |
| 2023-03-03 | 1,943 | 1,983 | 1,940 | 1,970 | 62,500 | 1,970 |
| 2023-03-02 | 1,978 | 1,998 | 1,938 | 1,943 | 79,700 | 1,943 |
| 2023-03-01 | 1,953 | 1,975 | 1,924 | 1,960 | 53,700 | 1,960 |
| 2023-02-28 | 1,915 | 1,962 | 1,892 | 1,951 | 71,300 | 1,951 |
| 2023-02-27 | 1,881 | 1,938 | 1,879 | 1,908 | 71,100 | 1,908 |
| 2023-02-24 | 1,870 | 1,920 | 1,860 | 1,887 | 74,300 | 1,887 |
| 2023-02-22 | 1,822 | 1,858 | 1,816 | 1,849 | 50,400 | 1,849 |
| 2023-02-21 | 1,821 | 1,851 | 1,805 | 1,847 | 34,800 | 1,847 |
| 2023-02-20 | 1,825 | 1,872 | 1,820 | 1,830 | 49,400 | 1,830 |
| 2023-02-17 | 1,785 | 1,824 | 1,766 | 1,816 | 50,300 | 1,816 |
| 2023-02-16 | 1,756 | 1,816 | 1,756 | 1,795 | 80,200 | 1,795 |
| 2023-02-15 | 1,748 | 1,756 | 1,727 | 1,751 | 34,900 | 1,751 |
| 2023-02-14 | 1,736 | 1,757 | 1,730 | 1,745 | 30,000 | 1,745 |
| 2023-02-13 | 1,730 | 1,747 | 1,697 | 1,736 | 36,700 | 1,736 |
| 2023-02-10 | 1,773 | 1,773 | 1,718 | 1,730 | 43,700 | 1,730 |
| 2023-02-09 | 1,725 | 1,773 | 1,710 | 1,765 | 60,800 | 1,765 |
| 2023-02-08 | 1,696 | 1,720 | 1,688 | 1,715 | 24,700 | 1,715 |
| 2023-02-07 | 1,694 | 1,740 | 1,684 | 1,701 | 58,200 | 1,701 |
| 2023-02-06 | 1,681 | 1,693 | 1,672 | 1,685 | 24,300 | 1,685 |
| 2023-02-03 | 1,680 | 1,694 | 1,672 | 1,681 | 20,000 | 1,681 |
| 2023-02-02 | 1,662 | 1,690 | 1,658 | 1,690 | 29,600 | 1,690 |
| 2023-02-01 | 1,669 | 1,689 | 1,661 | 1,661 | 29,200 | 1,661 |
| 2023-01-31 | 1,641 | 1,680 | 1,630 | 1,668 | 65,800 | 1,668 |
| 2023-01-30 | 1,697 | 1,724 | 1,638 | 1,659 | 109,600 | 1,659 |
| 2023-01-27 | 1,690 | 1,734 | 1,676 | 1,702 | 75,100 | 1,702 |
| 2023-01-26 | 1,676 | 1,699 | 1,667 | 1,691 | 78,500 | 1,691 |
| 2023-01-25 | 1,667 | 1,683 | 1,620 | 1,683 | 178,700 | 1,683 |
| 2023-01-24 | 1,702 | 1,732 | 1,670 | 1,677 | 92,100 | 1,677 |
| 2023-01-23 | 1,726 | 1,736 | 1,688 | 1,705 | 109,700 | 1,705 |
| 2023-01-20 | 1,709 | 1,732 | 1,672 | 1,710 | 126,700 | 1,710 |
| 2023-01-19 | 1,750 | 1,760 | 1,690 | 1,714 | 193,700 | 1,714 |
| 2023-01-18 | 1,830 | 1,830 | 1,738 | 1,777 | 150,500 | 1,777 |
| 2023-01-17 | 1,905 | 1,910 | 1,825 | 1,837 | 106,100 | 1,837 |
| 2023-01-16 | 1,922 | 1,944 | 1,881 | 1,898 | 67,300 | 1,898 |
| 2023-01-13 | 1,855 | 1,907 | 1,839 | 1,905 | 87,000 | 1,905 |
| 2023-01-12 | 1,823 | 1,882 | 1,823 | 1,866 | 106,500 | 1,866 |
| 2023-01-11 | 1,751 | 1,846 | 1,750 | 1,823 | 148,500 | 1,823 |
| 2023-01-10 | 1,772 | 1,789 | 1,727 | 1,762 | 76,700 | 1,762 |
| 2023-01-06 | 1,680 | 1,772 | 1,653 | 1,750 | 193,600 | 1,750 |
| 2023-01-05 | 1,732 | 1,760 | 1,637 | 1,682 | 299,100 | 1,682 |
| 2023-01-04 | 1,776 | 1,856 | 1,724 | 1,756 | 323,500 | 1,756 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
